Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
0.2990 USDT |
1,115,700.5651 POLC |
0.3062 USDT |
0.2921 USDT |
0.3082 USDT |
0.2965 USDT |
| 2022-03-05 |
0.3099 USDT |
1,040,122.3878 POLC |
0.3080 USDT |
0.3050 USDT |
0.3237 USDT |
0.3100 USDT |
| 2022-03-04 |
0.3206 USDT |
1,133,958.1794 POLC |
0.3200 USDT |
0.3060 USDT |
0.3308 USDT |
0.3177 USDT |
| 2022-03-03 |
0.3225 USDT |
1,721,252.5084 POLC |
0.3312 USDT |
0.3139 USDT |
0.3345 USDT |
0.3197 USDT |
| 2022-03-02 |
0.3356 USDT |
2,007,076.9756 POLC |
0.3392 USDT |
0.3278 USDT |
0.3477 USDT |
0.3373 USDT |
| 2022-03-01 |
0.3507 USDT |
4,597,392.8192 POLC |
0.3521 USDT |
0.3350 USDT |
0.3792 USDT |
0.3450 USDT |
| 2022-02-28 |
0.3359 USDT |
5,984,022.0865 POLC |
0.2863 USDT |
0.2797 USDT |
0.3877 USDT |
0.3673 USDT |
| 2022-02-27 |
0.3010 USDT |
2,663,132.0524 POLC |
0.3157 USDT |
0.2802 USDT |
0.3174 USDT |
0.2851 USDT |
| 2022-02-26 |
0.3205 USDT |
1,099,146.8293 POLC |
0.3032 USDT |
0.3032 USDT |
0.3290 USDT |
0.3184 USDT |
| 2022-02-25 |
0.2934 USDT |
2,167,805.1097 POLC |
0.2793 USDT |
0.2781 USDT |
0.3058 USDT |
0.2895 USDT |
| 2022-02-24 |
0.2654 USDT |
2,353,166.1652 POLC |
0.2996 USDT |
0.2375 USDT |
0.3044 USDT |
0.2851 USDT |
| 2022-02-23 |
0.3186 USDT |
1,390,650.1764 POLC |
0.3141 USDT |
0.3001 USDT |
0.3468 USDT |
0.3080 USDT |
| 2022-02-22 |
0.3030 USDT |
1,162,623.1810 POLC |
0.3025 USDT |
0.2900 USDT |
0.3210 USDT |
0.3116 USDT |
| 2022-02-21 |
0.3398 USDT |
1,667,673.6163 POLC |
0.3329 USDT |
0.3210 USDT |
0.3583 USDT |
0.3252 USDT |
| 2022-02-20 |
0.3470 USDT |
1,564,229.9732 POLC |
0.3824 USDT |
0.3232 USDT |
0.3834 USDT |
0.3310 USDT |
| 2022-02-19 |
0.3776 USDT |
1,320,316.5488 POLC |
0.3736 USDT |
0.3650 USDT |
0.3914 USDT |
0.3774 USDT |
| 2022-02-18 |
0.3924 USDT |
2,474,977.8801 POLC |
0.3783 USDT |
0.3663 USDT |
0.4288 USDT |
0.3816 USDT |
| 2022-02-17 |
0.3890 USDT |
3,667,506.0884 POLC |
0.4003 USDT |
0.3625 USDT |
0.4387 USDT |
0.3928 USDT |
| 2022-02-16 |
0.4030 USDT |
1,687,030.0372 POLC |
0.4225 USDT |
0.3887 USDT |
0.4263 USDT |
0.3995 USDT |
| 2022-02-15 |
0.4138 USDT |
2,682,961.1143 POLC |
0.3761 USDT |
0.3753 USDT |
0.4487 USDT |
0.4235 USDT |
| 2022-02-14 |
0.3696 USDT |
1,733,738.1658 POLC |
0.3650 USDT |
0.3460 USDT |
0.3974 USDT |
0.3635 USDT |
| 2022-02-13 |
0.3882 USDT |
1,280,596.9769 POLC |
0.4096 USDT |
0.3600 USDT |
0.4159 USDT |
0.3629 USDT |
| 2022-02-12 |
0.4067 USDT |
1,544,205.3500 POLC |
0.4204 USDT |
0.3706 USDT |
0.4295 USDT |
0.4092 USDT |
| 2022-02-11 |
0.4398 USDT |
5,408,648.1751 POLC |
0.4524 USDT |
0.3844 USDT |
0.4784 USDT |
0.4146 USDT |
| 2022-02-10 |
0.4981 USDT |
6,703,225.0975 POLC |
0.5159 USDT |
0.4582 USDT |
0.5450 USDT |
0.4593 USDT |
| 2022-02-09 |
0.4767 USDT |
5,393,234.0320 POLC |
0.4621 USDT |
0.4405 USDT |
0.5578 USDT |
0.5448 USDT |
| 2022-02-08 |
0.4655 USDT |
4,156,495.9062 POLC |
0.4967 USDT |
0.4161 USDT |
0.5766 USDT |
0.4632 USDT |
| 2022-02-07 |
0.4929 USDT |
8,679,712.1578 POLC |
0.4533 USDT |
0.4076 USDT |
0.5957 USDT |
0.5082 USDT |
| 2022-02-06 |
0.4020 USDT |
3,171,701.9088 POLC |
0.3401 USDT |
0.3393 USDT |
0.4600 USDT |
0.4497 USDT |
| 2022-02-05 |
0.3371 USDT |
1,353,356.4027 POLC |
0.3304 USDT |
0.3201 USDT |
0.3537 USDT |
0.3308 USDT |
| 2022-02-04 |
0.3020 USDT |
1,853,227.6367 POLC |
0.2873 USDT |
0.2844 USDT |
0.3464 USDT |
0.3175 USDT |
| 2022-02-03 |
0.2842 USDT |
1,325,987.3367 POLC |
0.2856 USDT |
0.2738 USDT |
0.3000 USDT |
0.2834 USDT |
| 2022-02-02 |
0.2995 USDT |
1,896,924.6778 POLC |
0.3117 USDT |
0.2767 USDT |
0.3434 USDT |
0.2836 USDT |
| 2022-02-01 |
0.3097 USDT |
1,612,969.6489 POLC |
0.3005 USDT |
0.2916 USDT |
0.3239 USDT |
0.3059 USDT |
| 2022-01-31 |
0.2918 USDT |
1,874,185.4353 POLC |
0.2936 USDT |
0.2681 USDT |
0.3168 USDT |
0.3003 USDT |
| 2022-01-30 |
0.3010 USDT |
1,163,466.1555 POLC |
0.3094 USDT |
0.2811 USDT |
0.3210 USDT |
0.2864 USDT |
| 2022-01-29 |
0.3124 USDT |
946,457.3202 POLC |
0.3148 USDT |
0.3040 USDT |
0.3250 USDT |
0.3135 USDT |
| 2022-01-28 |
0.3064 USDT |
1,418,171.0352 POLC |
0.3027 USDT |
0.2950 USDT |
0.3411 USDT |
0.3200 USDT |
| 2022-01-27 |
0.2998 USDT |
1,220,665.6705 POLC |
0.3002 USDT |
0.2868 USDT |
0.3190 USDT |
0.2942 USDT |
| 2022-01-26 |
0.3215 USDT |
1,737,851.2694 POLC |
0.3112 USDT |
0.3000 USDT |
0.3500 USDT |
0.3214 USDT |
| 2022-01-25 |
0.2985 USDT |
1,374,593.8423 POLC |
0.2993 USDT |
0.2800 USDT |
0.3310 USDT |
0.3137 USDT |
| 2022-01-24 |
0.2831 USDT |
1,555,893.9892 POLC |
0.3018 USDT |
0.2550 USDT |
0.3077 USDT |
0.3038 USDT |
| 2022-01-23 |
0.3016 USDT |
1,229,036.3805 POLC |
0.2884 USDT |
0.2770 USDT |
0.3374 USDT |
0.2873 USDT |
| 2022-01-22 |
0.2813 USDT |
1,611,041.9562 POLC |
0.3144 USDT |
0.2506 USDT |
0.3172 USDT |
0.2844 USDT |
| 2022-01-21 |
0.3690 USDT |
1,574,967.0259 POLC |
0.3823 USDT |
0.3258 USDT |
0.4265 USDT |
0.3329 USDT |
| 2022-01-20 |
0.4211 USDT |
2,975,336.5458 POLC |
0.3852 USDT |
0.3744 USDT |
0.5617 USDT |
0.4068 USDT |
| 2022-01-19 |
0.4122 USDT |
1,302,065.9554 POLC |
0.4283 USDT |
0.3820 USDT |
0.4593 USDT |
0.3875 USDT |
| 2022-01-18 |
0.4175 USDT |
1,355,159.3769 POLC |
0.4309 USDT |
0.4000 USDT |
0.4386 USDT |
0.4252 USDT |
| 2022-01-17 |
0.4611 USDT |
2,043,315.8459 POLC |
0.4659 USDT |
0.4201 USDT |
0.5100 USDT |
0.4305 USDT |
| 2022-01-16 |
0.4609 USDT |
1,245,126.6881 POLC |
0.4506 USDT |
0.4473 USDT |
0.4761 USDT |
0.4605 USDT |